HSBC S&P 500 UCITS ETF (HSPX)

HSPX
🏛️ 德国 →
57.17
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 43.87 43.92 43.77 43.85 0.0M
2023-12-28 43.66 43.78 43.53 43.76 0.0M
2023-12-27 43.89 43.89 43.45 43.50 0.0M
2023-12-22 43.62 43.78 43.57 43.75 0.0M
2023-12-21 43.74 43.78 43.55 43.62 0.0M
2023-12-20 44.02 44.07 43.91 44.07 0.0M
2023-12-19 43.92 43.94 43.81 43.90 0.0M
2023-12-18 43.80 43.94 43.78 43.92 0.0M
2023-12-15 43.58 43.81 43.55 43.81 0.0M
2023-12-14 43.90 43.94 43.43 43.43 0.0M
2023-12-13 43.62 43.65 43.57 43.63 0.0M
2023-12-12 43.43 43.46 43.30 43.42 0.0M
2023-12-11 43.30 43.43 43.25 43.34 0.0M
2023-12-08 42.95 43.19 42.95 43.19 0.0M
2023-12-07 42.73 42.98 42.69 42.94 0.0M
2023-12-06 42.96 43.02 42.82 42.82 0.0M
2023-12-05 42.64 42.84 42.54 42.84 0.0M
2023-12-04 42.67 42.69 42.55 42.57 0.0M
2023-12-01 42.41 42.64 42.40 42.60 0.0M
2023-11-30 42.10 42.29 42.10 42.17 0.0M
2023-11-29 41.99 42.15 41.99 42.05 0.0M
2023-11-28 42.05 42.08 41.86 42.01 0.1M
2023-11-27 42.01 42.14 42.01 42.14 0.0M
2023-11-24 42.26 42.28 42.12 42.16 0.0M
2023-11-23 42.25 42.31 42.23 42.31 0.0M
2023-11-22 42.05 42.41 42.05 42.38 0.0M
2023-11-21 41.97 42.03 41.87 41.95 0.0M
2023-11-20 41.79 41.89 41.75 41.89 0.0M
2023-11-17 42.13 42.13 41.87 41.88 0.0M
2023-11-16 41.96 41.96 41.80 41.84 0.0M
2023-11-15 41.90 42.08 41.90 42.01 0.0M
2023-11-14 41.68 41.91 41.58 41.91 0.0M
2023-11-13 41.58 41.72 41.58 41.70 0.0M
2023-11-10 41.28 41.42 41.08 41.42 0.1M
2023-11-09 41.37 41.50 41.24 41.37 0.0M
2023-11-08 41.38 41.52 41.27 41.28 0.0M
2023-11-07 41.11 41.44 41.08 41.44 0.0M
2023-11-06 41.05 41.08 41.01 41.02 0.0M
2023-11-03 40.99 41.11 40.90 41.08 0.0M
2023-11-02 40.51 40.92 40.46 40.92 0.1M
2023-11-01 39.99 40.40 39.99 40.37 0.0M
2023-10-31 39.51 39.84 39.51 39.84 0.0M
2023-10-30 39.65 39.65 39.32 39.48 0.0M
2023-10-27 39.73 39.81 39.46 39.49 0.0M
2023-10-26 39.80 39.97 39.80 39.86 0.0M
2023-10-25 40.33 40.48 40.15 40.18 0.1M
2023-10-24 40.03 40.56 40.03 40.44 0.0M
2023-10-23 40.35 40.35 39.95 40.21 0.0M
2023-10-20 40.73 40.79 40.36 40.36 0.0M
2023-10-19 41.27 41.33 41.06 41.16 0.0M
2023-10-18 41.62 41.71 41.56 41.62 0.0M
2023-10-17 41.86 41.86 41.64 41.77 0.0M
2023-10-16 41.61 41.92 41.51 41.89 0.0M
2023-10-13 41.74 41.86 41.69 41.69 0.0M
2023-10-12 41.69 41.87 41.68 41.84 0.0M
2023-10-11 41.50 41.63 41.41 41.43 0.0M
2023-10-10 41.48 41.68 41.32 41.66 0.0M
2023-10-09 40.97 41.17 40.97 41.17 0.0M
2023-10-06 40.75 40.84 40.54 40.83 0.0M
2023-10-05 40.87 40.87 40.58 40.59 0.0M
2023-10-04 40.61 40.72 40.58 40.69 0.0M
2023-10-03 41.33 41.33 40.78 40.78 0.0M
2023-10-02 41.14 41.27 41.03 41.26 0.0M
2023-09-29 41.08 41.29 41.08 41.15 0.0M
2023-09-28 41.11 41.11 40.91 41.07 0.0M
2023-09-27 40.94 41.12 40.94 40.98 0.0M
2023-09-26 41.19 41.19 40.86 40.89 0.0M
2023-09-25 41.03 41.26 40.92 41.23 0.0M
2023-09-22 41.06 41.23 41.05 41.22 0.0M
2023-09-21 41.65 41.65 41.27 41.27 0.0M
2023-09-20 41.99 42.02 41.90 41.90 0.0M
2023-09-19 42.02 42.11 41.76 41.80 0.0M
2023-09-18 42.18 42.18 42.04 42.10 0.0M
2023-09-15 42.73 42.73 42.18 42.19 0.0M
2023-09-14 42.09 42.53 42.09 42.53 0.0M
2023-09-13 41.91 42.05 41.88 42.05 0.0M
2023-09-12 42.14 42.16 42.00 42.03 0.0M
2023-09-11 42.04 42.14 41.97 41.99 0.0M
2023-09-08 41.98 42.07 41.89 42.07 0.0M
2023-09-07 41.92 41.99 41.85 41.94 0.0M
2023-09-06 42.19 42.19 41.96 41.99 0.0M
2023-09-05 42.17 42.45 42.14 42.38 0.0M
2023-09-04 42.26 42.26 42.16 42.16 0.0M
2023-09-01 41.92 42.15 41.92 42.15 0.0M
2023-08-31 41.79 42.06 41.79 42.03 0.0M
2023-08-30 41.70 41.76 41.48 41.62 0.0M
2023-08-29 41.36 41.63 41.31 41.63 0.0M
2023-08-28 41.10 41.30 41.09 41.24 0.0M
2023-08-25 40.92 41.05 40.80 41.00 0.0M
2023-08-24 41.51 41.51 41.02 41.02 0.0M
2023-08-23 40.88 41.14 40.88 41.11 0.0M
2023-08-22 40.65 40.93 40.65 40.88 0.0M
2023-08-21 40.49 40.67 40.44 40.45 0.0M
2023-08-18 40.53 40.53 40.34 40.44 0.0M
2023-08-17 40.87 40.93 40.74 40.78 0.0M
2023-08-16 40.99 41.06 40.91 41.05 0.0M
2023-08-15 41.42 41.42 41.09 41.10 0.0M
2023-08-14 41.10 41.41 41.09 41.32 0.0M
2023-08-11 41.01 41.05 40.88 40.98 0.0M
2023-08-10 41.08 41.16 41.03 41.16 0.0M
2023-08-09 41.41 41.41 41.00 41.03 0.0M
2023-08-08 41.25 41.33 41.11 41.11 0.0M
2023-08-07 41.23 41.27 41.18 41.19 0.0M
2023-08-04 41.51 41.56 41.29 41.29 0.0M
2023-08-03 41.54 41.54 41.30 41.42 0.0M
2023-08-02 41.70 41.81 41.53 41.64 0.0M
2023-08-01 42.02 42.07 41.95 41.99 0.0M
2023-07-31 41.86 41.90 41.78 41.84 0.0M
2023-07-28 41.76 41.86 41.70 41.86 0.0M
2023-07-27 41.57 42.08 41.52 42.04 0.0M
2023-07-26 41.85 41.85 41.68 41.69 0.0M
2023-07-25 41.73 41.89 41.73 41.85 0.0M
2023-07-24 41.26 41.71 41.26 41.63 0.0M
2023-07-21 41.30 41.46 41.30 41.46 0.0M
2023-07-20 41.16 41.41 41.16 41.41 0.0M
2023-07-19 41.15 41.37 41.13 41.37 0.0M
2023-07-18 40.66 40.92 40.66 40.92 0.0M
2023-07-17 40.56 40.74 40.52 40.73 0.0M
2023-07-14 40.68 40.82 40.62 40.73 0.0M
2023-07-13 40.72 40.72 40.66 40.66 0.0M
2023-07-12 40.80 40.96 40.77 40.77 0.0M
2023-07-11 40.58 40.71 40.57 40.71 0.0M
2023-07-10 40.53 40.68 40.53 40.60 0.0M
2023-07-07 40.95 41.06 40.77 40.83 0.0M
2023-07-06 41.28 41.32 40.87 40.89 0.0M
2023-07-05 41.31 41.46 41.15 41.42 0.0M
2023-07-04 41.35 41.38 41.31 41.37 0.0M
2023-07-03 41.35 41.41 41.22 41.29 0.0M
2023-06-30 40.99 41.22 40.97 41.18 0.0M
2023-06-29 40.63 40.85 40.61 40.84 0.0M
2023-06-28 40.41 40.64 40.37 40.62 0.0M
2023-06-27 40.21 40.23 40.03 40.23 0.0M
2023-06-26 40.41 40.43 40.26 40.28 0.0M
2023-06-23 40.40 40.66 40.39 40.43 0.0M
2023-06-22 40.12 40.34 40.02 40.34 0.0M
2023-06-21 40.62 40.69 40.33 40.38 0.0M
2023-06-20 40.72 40.74 40.56 40.62 0.0M
2023-06-19 40.81 40.89 40.75 40.75 0.0M
2023-06-16 40.86 40.98 40.86 40.96 0.0M
2023-06-15 40.86 40.87 40.60 40.78 0.0M
2023-06-14 40.98 41.04 40.80 40.92 0.0M
2023-06-13 40.76 40.95 40.67 40.94 0.0M
2023-06-12 40.59 40.59 40.40 40.55 0.0M
2023-06-09 40.24 40.57 40.21 40.44 0.0M
2023-06-08 40.27 40.28 40.13 40.20 0.0M
2023-06-07 40.53 40.53 40.40 40.45 0.0M
2023-06-06 40.30 40.53 40.29 40.46 0.0M
2023-06-05 40.45 40.59 40.39 40.51 0.0M
2023-06-02 39.72 40.30 39.72 40.29 0.0M
2023-06-01 39.61 39.73 39.34 39.57 0.0M
2023-05-31 39.63 39.77 39.49 39.50 0.0M
2023-05-30 39.86 39.86 39.62 39.65 0.0M
2023-05-29 39.75 39.79 39.73 39.79 0.0M
2023-05-26 39.10 39.63 39.02 39.57 0.0M
2023-05-25 38.97 39.18 38.94 38.99 0.0M
2023-05-24 38.83 38.85 38.57 38.65 0.1M
2023-05-23 39.19 39.25 39.15 39.22 0.0M
2023-05-22 39.17 39.30 39.11 39.27 0.0M
2023-05-19 39.36 39.43 39.11 39.11 0.0M
2023-05-18 38.78 39.21 38.78 39.19 0.0M
2023-05-17 38.28 38.52 38.28 38.50 0.0M
2023-05-16 38.32 38.36 38.28 38.34 0.0M
2023-05-15 38.43 38.45 38.26 38.33 0.0M
2023-05-12 38.25 38.43 38.25 38.26 0.0M
2023-05-11 38.34 38.38 38.02 38.17 0.0M
2023-05-10 37.97 38.14 37.91 38.00 0.0M
2023-05-09 37.93 38.02 37.89 38.02 0.0M
2023-05-08 37.79 37.91 37.79 37.85 0.0M
2023-05-05 37.29 37.83 37.29 37.75 0.0M
2023-05-04 37.35 37.39 37.14 37.24 0.0M
2023-05-03 37.80 37.80 37.58 37.62 0.0M
2023-05-02 38.26 38.35 37.60 37.63 0.0M
2023-04-28 37.81 38.08 37.80 37.94 0.0M
2023-04-27 37.17 37.52 37.17 37.52 0.0M
2023-04-26 37.49 37.49 37.04 37.28 0.0M
2023-04-25 37.68 37.74 37.60 37.70 0.0M
2023-04-24 37.84 37.89 37.73 37.74 0.0M
2023-04-21 38.02 38.02 37.88 37.90 0.0M
2023-04-20 38.08 38.08 37.91 37.97 0.0M
2023-04-19 38.12 38.17 38.03 38.13 0.0M
2023-04-18 38.27 38.38 38.09 38.16 0.0M
2023-04-17 38.05 38.18 38.00 38.13 0.0M
2023-04-14 37.76 38.06 37.71 37.90 0.1M
2023-04-13 37.64 37.64 37.44 37.57 0.0M
2023-04-12 37.91 38.00 37.67 37.71 0.0M
2023-04-11 38.21 38.21 37.92 37.94 0.0M
2023-04-06 37.76 37.82 37.62 37.69 0.0M
2023-04-05 37.75 37.76 37.66 37.70 0.0M
2023-04-04 38.12 38.22 37.68 37.74 0.0M
2023-04-03 38.22 38.22 38.02 38.02 0.0M
2023-03-31 37.50 37.89 37.50 37.88 0.0M
2023-03-30 37.54 37.55 37.39 37.43 0.0M
2023-03-29 37.27 37.33 37.18 37.29 0.0M
2023-03-28 37.24 37.24 36.87 36.91 0.0M
2023-03-27 37.35 37.44 37.16 37.22 0.0M
2023-03-24 36.85 36.97 36.75 36.93 0.0M
2023-03-23 36.69 37.02 36.64 36.92 0.0M
2023-03-22 37.37 37.49 37.34 37.34 0.1M
2023-03-21 37.21 37.35 37.20 37.25 0.0M
2023-03-20 36.83 37.09 36.70 36.98 0.0M
2023-03-17 37.50 37.55 37.06 37.06 0.0M
2023-03-16 37.02 37.41 36.84 37.33 0.0M
2023-03-15 36.76 37.04 36.49 36.83 0.0M
2023-03-14 36.45 36.96 36.38 36.89 0.0M
2023-03-13 36.79 36.79 35.91 36.34 0.1M
2023-03-10 37.03 37.28 36.70 37.18 0.0M
2023-03-09 38.07 38.23 37.96 38.06 0.0M
2023-03-08 38.12 38.16 38.02 38.02 0.0M
2023-03-07 38.23 38.35 38.14 38.17 0.0M
2023-03-06 38.32 38.43 38.28 38.40 0.0M
2023-03-03 37.76 38.17 37.76 38.15 0.0M
2023-03-02 37.16 37.50 37.16 37.45 0.0M
2023-03-01 37.69 37.69 37.25 37.30 0.0M
2023-02-28 37.73 37.92 37.70 37.79 0.0M
2023-02-27 38.00 38.12 37.91 37.91 0.0M
2023-02-24 38.09 38.09 37.64 37.76 0.0M
2023-02-23 38.02 38.18 37.87 37.87 0.0M
2023-02-22 37.84 37.88 37.75 37.88 0.0M
2023-02-21 38.28 38.29 37.89 37.89 0.0M
2023-02-20 38.35 38.42 38.32 38.32 0.0M
2023-02-17 38.49 38.52 38.26 38.26 0.0M
2023-02-16 39.05 39.08 38.72 38.84 0.0M
2023-02-15 38.63 38.90 38.62 38.90 0.0M
2023-02-14 38.77 38.80 38.48 38.50 0.0M
2023-02-13 38.43 38.72 38.43 38.71 0.0M
2023-02-10 38.17 38.43 38.11 38.43 0.0M
2023-02-09 38.81 38.85 38.58 38.61 0.1M
2023-02-08 38.89 38.91 38.63 38.63 0.0M
2023-02-07 38.61 38.70 38.59 38.70 0.0M
2023-02-06 38.41 38.63 38.27 38.63 0.0M
2023-02-03 38.25 38.79 38.17 38.79 0.0M
2023-02-02 37.77 38.52 37.77 38.52 0.1M
2023-02-01 37.60 37.60 37.42 37.42 0.0M
2023-01-31 37.34 37.47 37.14 37.43 0.0M
2023-01-30 37.41 37.46 37.20 37.43 0.0M
2023-01-27 37.42 37.66 37.40 37.66 0.0M
2023-01-26 37.10 37.34 37.10 37.26 0.0M
2023-01-25 37.26 37.26 36.72 36.94 0.0M
2023-01-24 37.37 37.43 37.33 37.36 0.0M
2023-01-23 36.88 37.55 36.83 37.46 0.0M
2023-01-20 36.54 36.73 36.44 36.73 0.0M
2023-01-19 36.74 36.74 36.48 36.48 0.0M
2023-01-18 37.35 37.43 37.07 37.07 0.0M
2023-01-17 37.27 37.47 37.20 37.43 0.0M
2023-01-16 37.35 37.41 37.21 37.37 0.0M
2023-01-13 37.12 37.20 36.97 37.17 0.0M
2023-01-12 37.34 37.41 36.99 37.11 0.1M
2023-01-11 36.91 37.05 36.91 37.05 0.0M
2023-01-10 36.65 36.76 36.55 36.67 0.0M
2023-01-09 36.91 37.18 36.89 37.14 0.0M
2023-01-06 36.64 36.96 36.62 36.89 0.0M
2023-01-05 36.59 36.81 36.50 36.62 0.0M
2023-01-04 36.59 36.85 36.50 36.85 0.0M
2023-01-03 36.78 37.18 36.51 36.51 0.0M
2023-01-02 36.54 37.12 36.54 37.05 0.0M